CSSC Offshore & Marine Engineering Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.670	7.930	7.670	7.890	7.627	1,058,867
2023-02-17	7.790	7.790	7.650	7.740	7.482	992,000
2023-02-16	7.890	7.970	7.780	7.790	7.530	1,684,000
2023-02-15	8.050	8.050	7.890	7.970	7.704	1,002,000
2023-02-14	8.070	8.070	7.850	7.990	7.723	1,528,000
2023-02-13	7.680	8.100	7.670	8.030	7.762	3,148,000
2023-02-10	7.970	8.010	7.670	7.670	7.414	1,777,000
2023-02-09	7.680	8.100	7.600	7.960	7.694	2,965,000
2023-02-08	7.800	7.890	7.680	7.760	7.501	672,000
2023-02-07	7.580	7.870	7.570	7.780	7.520	520,000
2023-02-06	7.800	8.170	7.590	7.730	7.472	2,270,000
2023-02-03	8.010	8.010	7.660	7.880	7.617	1,302,000
2023-02-02	8.070	8.180	7.810	7.840	7.578	1,732,000
2023-02-01	7.580	8.180	7.500	8.050	7.781	3,588,000
2023-01-31	7.430	7.500	7.390	7.500	7.250	1,350,000
2023-01-30	7.310	7.580	7.310	7.430	7.182	3,718,000
2023-01-27	7.450	7.450	7.300	7.330	7.085	305,600
2023-01-26	7.280	7.480	7.280	7.340	7.095	898,000
2023-01-20	7.070	7.250	7.060	7.240	6.998	370,000
2023-01-19	7.100	7.160	7.030	7.080	6.844	308,000
2023-01-18	7.190	7.320	7.110	7.170	6.931	1,428,000
2023-01-17	7.210	7.290	7.170	7.190	6.950	973,000
2023-01-16	7.230	7.490	7.150	7.180	6.940	3,794,000
2023-01-13	7.000	7.180	7.000	7.090	6.853	1,224,600
2023-01-12	7.150	7.160	6.950	7.070	6.834	904,000
2023-01-11	7.420	7.420	7.000	7.100	6.863	2,292,400
2023-01-10	7.450	7.450	7.250	7.280	7.037	474,000
2023-01-09	7.500	7.500	7.280	7.410	7.163	908,000
2023-01-06	7.580	7.640	7.230	7.430	7.182	606,000
2023-01-05	7.200	7.670	7.200	7.580	7.327	648,000
2023-01-04	7.580	7.600	7.300	7.500	7.250	778,000
2023-01-03	7.400	7.620	7.400	7.580	7.327	948,000
2022-12-30	7.350	7.390	7.200	7.390	7.143	662,000
2022-12-29	7.170	7.310	7.130	7.290	7.047	1,162,000
2022-12-28	6.850	7.250	6.850	7.180	6.940	1,504,000
2022-12-23	6.860	6.950	6.750	6.850	6.621	370,000
2022-12-22	6.980	7.070	6.830	6.880	6.650	784,000
2022-12-21	6.840	6.970	6.830	6.960	6.728	774,000
2022-12-20	6.990	7.110	6.840	6.850	6.621	1,020,000
2022-12-19	7.150	7.150	6.900	6.960	6.728	770,000
2022-12-16	7.300	7.300	7.000	7.150	6.911	1,404,000
2022-12-15	7.310	7.330	7.280	7.300	7.056	208,000
2022-12-14	7.290	7.420	7.270	7.370	7.124	542,000
2022-12-13	7.510	7.530	7.150	7.190	6.950	2,078,000
2022-12-12	7.580	7.600	7.490	7.500	7.250	448,000
2022-12-09	7.700	7.700	7.500	7.580	7.327	1,630,000
2022-12-08	7.640	7.810	7.600	7.700	7.443	532,000
2022-12-07	7.710	7.920	7.610	7.690	7.433	1,094,000
2022-12-06	7.900	7.980	7.740	7.800	7.540	938,000
2022-12-05	7.780	8.070	7.730	7.910	7.646	1,110,300
2022-12-02	7.860	7.930	7.700	7.780	7.520	1,156,000
2022-12-01	7.990	7.990	7.770	7.860	7.598	1,666,600
2022-11-30	8.250	8.250	7.820	7.990	7.723	2,152,000
2022-11-29	7.990	8.340	7.950	8.230	7.955	1,507,200
2022-11-28	7.800	8.150	7.760	7.990	7.723	1,018,000
2022-11-25	8.070	8.120	7.940	8.000	7.733	1,011,600
2022-11-24	8.100	8.190	7.950	8.110	7.839	1,012,000
2022-11-23	8.250	8.260	7.860	8.100	7.830	1,783,000
2022-11-22	7.710	8.220	7.710	8.140	7.868	4,605,000
2022-11-21	7.690	7.760	7.450	7.720	7.462	900,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1156 HKD
2026-05-29	0.1548 HKD
2025-09-18	0.0877 HKD
2025-05-30	0.0762 HKD
2024-10-10	0.0133 HKD
2024-06-03	0.0121 HKD
2023-05-29	0.0112 HKD
2022-05-23	0.1601 HKD
2021-06-01	0.2004 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.